Heilongjiang Publishing Media

605577
🏛️ china →
13.98
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 23.29 23.95 22.91 23.33 20.2M
2023-12-28 24.48 25.11 22.28 23.29 26.5M
2023-12-27 26.68 26.90 24.59 24.59 25.0M
2023-12-26 25.18 27.70 25.03 27.32 31.8M
2023-12-25 24.10 25.77 23.00 25.18 21.1M
2023-12-22 27.08 27.29 24.56 24.56 20.4M
2023-12-21 26.27 27.88 25.70 27.29 24.6M
2023-12-20 28.82 29.69 26.99 26.99 27.1M
2023-12-19 28.69 30.69 27.72 29.99 31.3M
2023-12-18 29.54 31.29 27.80 29.01 30.1M
2023-12-15 31.13 31.98 28.52 29.66 34.2M
2023-12-14 30.72 32.69 30.00 31.20 42.4M
2023-12-13 28.40 31.24 28.40 30.70 48.9M
2023-12-12 27.76 28.40 27.51 28.40 29.9M
2023-12-11 22.24 25.82 22.24 25.82 39.4M
2023-12-08 25.97 27.70 23.08 23.47 55.7M
2023-12-07 22.89 25.18 22.00 25.18 25.3M
2023-12-06 22.45 22.89 21.61 22.89 25.2M
2023-12-05 19.64 20.81 19.19 20.81 22.9M
2023-12-04 17.55 18.92 17.20 18.92 34.1M
2023-12-01 15.50 17.20 15.44 17.20 30.4M
2023-11-30 15.40 15.80 15.32 15.64 20.8M
2023-11-29 15.97 16.17 15.36 15.50 28.1M
2023-11-28 16.28 16.76 16.28 16.28 33.2M
2023-11-27 20.00 22.00 18.09 18.09 44.5M
2023-11-24 19.30 20.10 19.27 20.10 35.6M
2023-11-23 18.27 18.27 17.04 18.27 29.8M
2023-11-22 14.70 16.61 14.59 16.61 22.8M
2023-11-21 14.15 15.48 14.10 15.10 28.6M
2023-11-20 14.10 14.23 13.93 14.16 9.9M
2023-11-17 14.10 14.39 13.95 14.11 12.7M
2023-11-16 14.03 14.48 13.95 14.28 15.7M
2023-11-15 14.48 14.49 13.86 14.16 14.3M
2023-11-14 14.25 14.37 14.17 14.37 11.0M
2023-11-13 14.37 14.60 14.17 14.34 15.4M
2023-11-10 15.18 15.20 14.43 14.43 24.0M
2023-11-09 17.05 17.28 16.03 16.03 20.8M
2023-11-08 15.98 18.25 15.78 17.81 35.2M
2023-11-07 15.28 16.90 15.05 16.78 33.7M
2023-11-06 14.20 15.98 14.18 15.36 28.7M
2023-11-03 14.38 15.02 13.82 14.63 33.8M
2023-11-02 13.26 15.02 13.26 15.02 33.0M
2023-11-01 12.55 14.25 12.54 13.65 30.6M
2023-10-31 12.87 13.86 12.70 12.95 17.4M
2023-10-30 13.10 13.16 12.34 12.80 13.2M
2023-10-27 13.20 13.51 12.96 13.14 16.4M
2023-10-26 12.85 14.01 12.85 13.85 26.5M
2023-10-25 12.61 13.25 12.61 12.96 20.3M
2023-10-24 12.50 13.48 12.46 13.10 26.4M
2023-10-23 12.58 13.04 12.32 12.45 23.7M
2023-10-20 11.53 12.67 11.42 12.67 25.2M
2023-10-19 11.98 11.98 11.45 11.52 16.8M
2023-10-18 12.26 12.57 11.88 12.15 19.1M
2023-10-17 12.80 13.25 12.53 12.57 29.0M
2023-10-16 12.65 13.92 12.21 13.92 39.7M
2023-10-13 12.00 12.65 12.00 12.65 12.5M
2023-10-12 12.29 12.29 11.29 11.50 26.2M
2023-10-11 12.00 12.54 10.95 12.54 19.7M
2023-10-10 10.80 11.40 10.71 11.40 6.4M
2023-10-09 10.38 10.43 10.15 10.36 3.6M
2023-09-28 10.42 10.48 10.36 10.44 1.5M
2023-09-27 10.36 10.44 10.28 10.36 1.6M
2023-09-26 10.30 10.50 10.26 10.36 2.0M
2023-09-25 10.52 10.56 10.25 10.30 2.3M
2023-09-22 10.02 10.45 10.02 10.44 3.3M
2023-09-21 10.11 10.23 10.06 10.09 1.8M
2023-09-20 10.39 10.39 10.11 10.15 3.2M
2023-09-19 10.38 10.69 10.31 10.40 3.5M
2023-09-18 10.18 10.40 10.11 10.39 2.6M
2023-09-15 10.20 10.36 10.10 10.28 2.5M
2023-09-14 10.32 10.32 10.08 10.15 2.4M
2023-09-13 10.45 10.46 10.23 10.29 3.3M
2023-09-12 10.53 10.57 10.44 10.49 2.0M
2023-09-11 10.34 10.60 10.30 10.59 3.3M
2023-09-08 10.59 10.63 10.26 10.34 4.1M
2023-09-07 10.88 10.97 10.60 10.62 3.6M
2023-09-06 11.02 11.04 10.80 10.88 3.2M
2023-09-05 11.32 11.32 10.94 11.03 3.6M
2023-09-04 11.41 11.47 11.25 11.33 2.7M
2023-09-01 11.56 11.56 11.31 11.41 3.2M
2023-08-31 11.51 11.65 11.38 11.53 5.5M
2023-08-30 11.61 11.61 11.40 11.53 4.1M
2023-08-29 10.95 11.50 10.93 11.48 6.5M
2023-08-28 11.48 11.48 10.92 11.02 5.3M
2023-08-25 11.18 11.19 10.68 10.82 5.1M
2023-08-24 11.03 11.30 10.94 11.17 3.5M
2023-08-23 10.86 11.19 10.86 10.94 3.1M
2023-08-22 10.74 10.99 10.68 10.96 3.3M
2023-08-21 10.65 10.90 10.65 10.67 1.8M
2023-08-18 10.80 11.02 10.66 10.66 2.7M
2023-08-17 10.61 10.84 10.59 10.83 2.4M
2023-08-16 10.90 10.93 10.63 10.66 2.5M
2023-08-15 11.11 11.11 10.88 10.95 2.3M
2023-08-14 10.85 11.13 10.78 11.12 2.7M
2023-08-11 11.28 11.32 10.90 10.92 3.5M
2023-08-10 11.35 11.38 11.16 11.21 3.2M
2023-08-09 11.61 11.71 11.21 11.25 5.6M
2023-08-08 11.35 11.88 11.26 11.71 7.8M
2023-08-07 11.15 11.42 11.13 11.35 3.5M
2023-08-04 11.02 11.26 11.02 11.15 3.0M
2023-08-03 11.01 11.11 10.97 11.01 1.9M
2023-08-02 11.20 11.28 10.98 11.06 2.4M
2023-08-01 11.33 11.33 11.17 11.22 2.1M
2023-07-31 11.02 11.43 10.96 11.32 3.4M
2023-07-28 11.00 11.09 10.85 11.02 2.1M
2023-07-27 11.29 11.35 11.00 11.04 2.6M
2023-07-26 11.57 11.57 11.25 11.30 2.7M
2023-07-25 11.46 11.64 11.39 11.57 2.5M
2023-07-24 11.36 11.54 11.22 11.42 2.0M
2023-07-21 11.27 11.45 11.22 11.35 2.1M
2023-07-20 11.51 11.57 11.31 11.34 2.3M
2023-07-19 11.41 11.51 11.35 11.45 2.2M
2023-07-18 11.64 11.64 11.34 11.36 2.3M
2023-07-17 11.60 11.83 11.45 11.60 2.6M
2023-07-14 11.53 11.85 11.53 11.68 3.4M
2023-07-13 11.35 11.68 11.25 11.59 4.6M
2023-07-12 11.45 11.70 11.32 11.33 4.5M
2023-07-11 11.64 11.68 11.33 11.52 4.4M
2023-07-10 11.32 11.81 11.32 11.74 5.5M
2023-07-07 11.22 11.34 11.00 11.20 2.3M
2023-07-06 11.22 11.47 11.14 11.24 2.2M
2023-07-05 11.27 11.43 11.20 11.22 2.0M
2023-07-04 11.25 11.47 11.25 11.45 2.8M
2023-07-03 11.40 11.56 11.09 11.35 3.1M
2023-06-30 11.30 11.43 11.17 11.39 2.4M
2023-06-29 11.16 11.35 11.11 11.30 2.5M
2023-06-28 11.35 11.35 10.85 11.14 3.8M
2023-06-27 11.02 11.47 11.02 11.34 4.2M
2023-06-26 11.61 11.85 11.00 11.02 4.5M
2023-06-21 12.32 12.40 11.66 11.70 5.3M
2023-06-20 12.63 12.81 12.31 12.34 4.7M
2023-06-19 12.94 13.00 12.59 12.62 4.9M
2023-06-16 12.65 13.19 12.50 12.90 7.6M
2023-06-15 12.85 13.13 12.70 12.76 6.3M
2023-06-14 13.02 13.26 12.75 12.83 6.8M
2023-06-13 13.00 13.17 12.83 12.99 6.6M
2023-06-12 13.10 13.30 12.88 12.96 6.4M
2023-06-09 12.70 13.44 12.64 13.20 11.8M
2023-06-08 13.05 13.05 12.50 12.80 7.0M
2023-06-07 12.50 13.21 12.31 13.05 10.3M
2023-06-06 13.10 13.10 12.44 12.63 9.8M
2023-06-05 12.42 12.99 12.28 12.89 9.7M
2023-06-02 12.64 12.65 12.36 12.41 8.1M
2023-06-01 12.20 12.83 12.02 12.65 13.0M
2023-05-31 12.16 12.60 12.10 12.25 11.1M
2023-05-30 11.82 12.10 11.63 12.10 7.8M
2023-05-29 12.00 12.18 11.83 11.88 5.9M
2023-05-26 11.56 12.08 11.47 12.00 7.1M
2023-05-25 11.94 12.10 11.40 11.60 6.0M
2023-05-24 11.72 12.13 11.65 11.93 6.0M
2023-05-23 12.08 12.10 11.72 11.75 3.9M
2023-05-22 12.14 12.17 11.88 12.06 5.0M
2023-05-19 12.49 12.49 12.04 12.09 6.2M
2023-05-18 12.28 12.57 12.15 12.48 7.6M
2023-05-17 12.42 12.66 12.20 12.34 6.2M
2023-05-16 12.99 13.11 12.35 12.40 8.9M
2023-05-15 13.35 13.54 12.71 13.04 8.8M
2023-05-12 13.86 13.95 13.24 13.25 9.5M
2023-05-11 13.88 14.37 13.55 13.91 13.6M
2023-05-10 13.86 14.38 13.43 13.75 14.8M
2023-05-09 14.82 15.38 13.65 13.72 16.2M
2023-05-08 14.80 15.16 13.98 14.48 18.5M
2023-05-05 15.75 16.08 14.70 15.03 22.6M
2023-05-04 14.46 16.08 14.30 16.08 25.3M
2023-04-28 13.15 14.90 13.15 14.62 26.3M
2023-04-27 12.80 14.19 12.77 13.61 32.1M
2023-04-26 11.95 13.25 11.55 12.90 25.4M
2023-04-25 12.00 12.10 11.42 12.10 16.6M
2023-04-24 11.68 12.50 11.59 12.29 21.2M
2023-04-21 11.80 12.06 11.49 11.70 14.5M
2023-04-20 12.15 12.56 11.90 12.11 24.7M
2023-04-19 10.93 11.96 10.90 11.96 3.9M
2023-04-18 10.95 11.03 10.73 10.87 4.2M
2023-04-17 11.49 11.51 10.89 10.92 5.8M
2023-04-14 11.71 11.88 11.35 11.57 6.1M
2023-04-13 11.47 12.28 11.43 11.90 10.3M
2023-04-12 11.19 11.55 11.19 11.45 5.3M
2023-04-11 10.52 11.34 10.45 11.15 5.0M
2023-04-10 10.70 10.95 10.48 10.51 4.1M
2023-04-07 11.00 11.15 10.28 10.77 6.3M
2023-04-06 11.30 11.31 10.97 11.04 2.4M
2023-04-04 11.30 11.46 11.15 11.26 3.3M
2023-04-03 10.95 11.29 10.90 11.28 3.5M
2023-03-31 10.86 11.09 10.71 11.04 2.6M
2023-03-30 11.06 11.06 10.76 10.78 3.0M
2023-03-29 11.19 11.22 10.94 10.98 3.6M
2023-03-28 10.94 11.50 10.94 11.18 6.7M
2023-03-27 11.01 11.62 10.89 11.44 7.7M
2023-03-24 10.97 11.00 10.81 10.91 2.4M
2023-03-23 10.87 10.93 10.80 10.84 2.0M
2023-03-22 10.80 10.89 10.71 10.88 2.4M
2023-03-21 10.63 10.75 10.41 10.70 2.1M
2023-03-20 10.53 10.80 10.45 10.54 2.3M
2023-03-17 10.10 10.50 10.10 10.43 2.0M
2023-03-16 10.16 10.19 10.04 10.12 1.6M
2023-03-15 10.19 10.30 10.12 10.18 1.6M
2023-03-14 10.30 10.44 10.01 10.08 1.5M
2023-03-13 10.34 10.39 10.07 10.33 1.9M
2023-03-10 10.53 10.60 10.33 10.34 1.5M
2023-03-09 10.66 10.67 10.50 10.58 1.8M
2023-03-08 10.45 10.85 10.33 10.63 3.3M
2023-03-07 10.64 11.15 10.56 10.56 5.0M
2023-03-06 10.54 10.76 10.50 10.71 3.0M
2023-03-03 10.59 10.61 10.44 10.52 1.2M
2023-03-02 10.61 10.62 10.49 10.56 1.4M
2023-03-01 10.38 10.58 10.37 10.56 1.6M
2023-02-28 10.50 10.52 10.28 10.39 1.1M
2023-02-27 10.44 10.50 10.22 10.36 1.2M
2023-02-24 10.56 10.60 10.42 10.49 0.8M
2023-02-23 10.69 10.69 10.50 10.55 1.5M
2023-02-22 10.58 10.66 10.50 10.65 1.3M
2023-02-21 10.67 10.75 10.55 10.65 1.3M
2023-02-20 10.52 10.66 10.45 10.66 1.6M
2023-02-17 10.61 10.69 10.46 10.49 2.0M
2023-02-16 10.79 10.96 10.46 10.56 3.4M
2023-02-15 10.77 10.85 10.64 10.79 2.3M
2023-02-14 10.77 10.83 10.69 10.74 1.7M
2023-02-13 10.71 10.79 10.60 10.72 1.4M
2023-02-10 10.64 10.88 10.61 10.73 2.3M
2023-02-09 10.53 10.69 10.49 10.68 1.8M
2023-02-08 10.63 10.72 10.54 10.55 2.0M
2023-02-07 10.70 10.72 10.52 10.68 1.7M
2023-02-06 10.50 10.65 10.48 10.60 1.9M
2023-02-03 10.53 10.57 10.45 10.57 1.9M
2023-02-02 10.55 10.55 10.43 10.48 1.4M
2023-02-01 10.38 10.50 10.36 10.49 2.1M
2023-01-31 10.30 10.36 10.23 10.35 1.4M
2023-01-30 10.33 10.35 10.26 10.32 1.9M
2023-01-20 10.22 10.24 10.10 10.23 1.1M
2023-01-19 10.11 10.20 10.05 10.19 1.3M
2023-01-18 10.03 10.15 10.03 10.09 1.0M
2023-01-17 10.23 10.23 10.00 10.03 1.5M
2023-01-16 10.21 10.21 10.10 10.15 1.3M
2023-01-13 10.10 10.19 10.01 10.14 1.5M
2023-01-12 9.98 10.12 9.95 10.03 1.3M
2023-01-11 10.20 10.24 9.96 9.96 1.5M
2023-01-10 10.19 10.23 10.04 10.20 1.5M
2023-01-09 10.20 10.22 10.11 10.14 1.1M
2023-01-06 10.23 10.30 10.08 10.11 2.0M
2023-01-05 10.46 10.46 10.15 10.29 2.4M
2023-01-04 10.27 10.64 10.16 10.39 4.8M
2023-01-03 10.00 10.23 9.95 10.20 2.9M